SQ - Block, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240119C000275002023-05-25 10:06AM EDT27.5034.0537.2038.000.00-421188.94%
SQ240119C000300002023-05-23 2:14PM EDT30.0033.9235.0035.750.00-1180485.11%
SQ240119C000325002023-05-23 1:02PM EDT32.5030.9032.8533.400.00-1578880.84%
SQ240119C000350002023-05-26 2:50PM EDT35.0027.7030.6531.200.00-462277.15%
SQ240119C000375002023-05-16 9:36AM EDT37.5022.3028.6029.100.00-262174.63%
SQ240119C000400002023-06-02 12:16PM EDT40.0026.4026.6026.90+0.95+3.73%649771.58%
SQ240119C000425002023-06-02 11:17AM EDT42.5023.9924.5524.95+1.19+5.22%136469.17%
SQ240119C000450002023-05-26 1:05PM EDT45.0020.1022.6523.050.00-326867.24%
SQ240119C000475002023-05-19 10:29AM EDT47.5017.5020.8521.200.00-112265.47%
SQ240119C000500002023-06-02 2:10PM EDT50.0019.4019.1519.50+1.40+7.78%23,09464.14%
SQ240119C000525002023-05-23 11:24AM EDT52.5016.5917.5017.900.00-211262.85%
SQ240119C000550002023-06-02 1:12PM EDT55.0016.3116.0016.30+1.26+8.37%151,11961.61%
SQ240119C000575002023-06-02 1:08PM EDT57.5014.8514.5514.80+1.20+8.79%9058760.39%
SQ240119C000600002023-06-02 3:56PM EDT60.0013.3513.1013.40+0.95+7.66%1452,01159.05%
SQ240119C000625002023-06-02 2:23PM EDT62.5012.1511.8512.10+0.99+8.87%1241858.11%
SQ240119C000650002023-06-02 2:53PM EDT65.0011.0010.5510.90+1.46+15.30%2902,96856.91%
SQ240119C000675002023-06-02 2:58PM EDT67.509.859.509.75+1.15+13.22%4621056.09%
SQ240119C000700002023-06-02 3:58PM EDT70.008.658.508.65+0.65+8.12%331,97255.14%
SQ240119C000725002023-06-02 2:55PM EDT72.507.857.607.85+1.32+20.21%1238454.82%
SQ240119C000750002023-06-02 2:08PM EDT75.006.876.756.95+0.87+14.50%312,34454.02%
SQ240119C000775002023-06-02 1:52PM EDT77.506.326.006.15+0.72+12.86%376753.38%
SQ240119C000800002023-06-02 3:48PM EDT80.005.355.305.45+0.65+13.83%368,23052.80%
SQ240119C000825002023-06-02 3:24PM EDT82.504.894.704.80+0.76+18.40%71,01452.28%
SQ240119C000850002023-06-02 1:05PM EDT85.004.304.154.30+0.60+16.22%33,59252.01%
SQ240119C000875002023-06-02 3:24PM EDT87.503.843.703.85+0.54+16.36%212,02151.88%
SQ240119C000900002023-06-02 2:16PM EDT90.003.353.253.40+0.51+17.96%298,21051.48%
SQ240119C000925002023-06-02 12:00PM EDT92.502.832.903.00+0.24+9.27%22,90951.28%
SQ240119C000950002023-06-02 1:14PM EDT95.002.712.572.66+0.43+18.86%1711,32551.09%
SQ240119C000975002023-06-02 11:55AM EDT97.502.182.272.37+0.70+47.30%21,98650.93%
SQ240119C001000002023-06-02 2:11PM EDT100.002.071.992.11+0.24+13.11%3811,62050.73%
SQ240119C001050002023-06-02 1:26PM EDT105.001.731.561.68+0.32+22.70%231,19050.56%
SQ240119C001100002023-06-02 2:03PM EDT110.001.341.241.33+0.17+14.53%119,45950.48%
SQ240119C001150002023-06-02 2:04PM EDT115.001.071.021.09+0.12+12.63%1042,16650.81%
SQ240119C001200002023-06-02 2:07PM EDT120.000.870.830.87+0.16+22.54%496,18250.85%
SQ240119C001250002023-06-01 3:51PM EDT125.000.570.670.730.00-3582,43651.12%
SQ240119C001300002023-06-02 2:02PM EDT130.000.590.550.59+0.12+25.53%113,04451.25%
SQ240119C001350002023-06-02 3:30PM EDT135.000.500.460.50+0.07+16.28%41,43351.64%
SQ240119C001400002023-06-02 12:59PM EDT140.000.430.380.42+0.08+22.86%254,23351.90%
SQ240119C001450002023-05-31 3:37PM EDT145.000.270.330.360.00-101,31752.39%
SQ240119C001500002023-06-02 3:50PM EDT150.000.290.280.31+0.04+16.00%1311,69952.78%
SQ240119C001550002023-06-02 3:09PM EDT155.000.270.240.27+0.06+28.57%18382853.17%
SQ240119C001600002023-06-02 12:41PM EDT160.000.230.210.24+0.03+15.00%323,16353.71%
SQ240119C001650002023-06-02 12:45PM EDT165.000.200.180.21+0.10+100.00%681,18154.05%
SQ240119C001700002023-06-02 2:29PM EDT170.000.180.160.20+0.05+38.46%1047,98154.79%
SQ240119C001750002023-06-02 2:27PM EDT175.000.160.140.17+0.03+23.08%271,62755.03%
SQ240119C001800002023-05-31 12:48PM EDT180.000.110.100.150.00-766054.79%
SQ240119C001850002023-05-31 11:05AM EDT185.000.100.110.140.00-183955.96%
SQ240119C001900002023-05-31 1:02PM EDT190.000.100.100.120.00-297756.25%
SQ240119C001950002023-05-23 9:39AM EDT195.000.060.090.110.00-101,01556.64%
SQ240119C002000002023-06-02 3:59PM EDT200.000.100.080.10+0.02+25.00%1513,74757.03%
SQ240119C002100002023-05-30 10:53AM EDT210.000.040.040.080.00-122,30756.45%
SQ240119C002200002023-05-31 9:30AM EDT220.000.040.030.070.00-11,25257.23%
SQ240119C002300002023-06-02 1:22PM EDT230.000.050.020.06+0.01+25.00%11,15757.81%
SQ240119C002400002023-05-30 9:59AM EDT240.000.030.010.060.00-675758.59%
SQ240119C002500002023-05-30 10:00AM EDT250.000.030.030.050.00-212,32360.94%
SQ240119C002600002023-06-02 11:34AM EDT260.000.040.010.04+0.02+100.00%368059.77%
SQ240119C002700002023-06-02 1:22PM EDT270.000.030.010.03-0.01-25.00%153260.16%
SQ240119C002800002023-06-02 2:26PM EDT280.000.020.010.07-0.01-33.33%175265.23%
SQ240119C002900002023-05-30 9:30AM EDT290.000.010.010.030.00-137162.50%
SQ240119C003000002023-06-02 11:05AM EDT300.000.020.010.030.00-172,45663.67%
SQ240119C003100002023-05-31 9:37AM EDT310.000.020.000.060.00-471267.19%
SQ240119C003200002023-06-02 2:24PM EDT320.000.030.010.030.00-13,20166.02%
SQ240119C003300002023-05-30 9:33AM EDT330.000.020.010.060.00-523270.31%
SQ240119C003400002023-04-27 10:41AM EDT340.000.020.000.030.00-118566.41%
SQ240119C003500002023-05-26 2:43PM EDT350.000.010.000.050.00-182270.31%
SQ240119C003600002023-05-01 10:54AM EDT360.000.010.000.060.00-528872.27%
SQ240119C003700002023-05-25 2:02PM EDT370.000.010.000.060.00-118473.44%
SQ240119C003800002023-06-02 9:37AM EDT380.000.020.010.020.00-14,05770.31%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQ240119P000275002023-06-02 3:32PM EDT27.500.540.540.58-0.08-12.90%1372,01967.63%
SQ240119P000300002023-06-02 2:12PM EDT30.000.720.720.78-0.17-19.10%264,49465.67%
SQ240119P000325002023-06-02 3:20PM EDT32.500.940.930.99-0.18-16.07%101,08463.48%
SQ240119P000350002023-06-02 11:54AM EDT35.001.281.191.25-0.15-10.49%282,49861.55%
SQ240119P000375002023-06-02 11:27AM EDT37.501.631.511.59-0.09-5.23%1293359.99%
SQ240119P000400002023-06-02 2:46PM EDT40.001.901.891.98-0.69-26.64%223,84058.47%
SQ240119P000425002023-06-02 1:30PM EDT42.502.352.342.44-0.37-13.60%201,50057.07%
SQ240119P000450002023-06-02 3:53PM EDT45.002.932.822.97-0.32-9.85%994,62155.55%
SQ240119P000475002023-06-02 3:05PM EDT47.503.473.453.55-0.68-16.39%480054.32%
SQ240119P000500002023-06-02 1:31PM EDT50.004.134.104.25-0.47-10.22%437,13053.04%
SQ240119P000525002023-06-02 3:48PM EDT52.504.954.905.05-0.65-11.61%302,44052.06%
SQ240119P000550002023-06-02 3:53PM EDT55.005.855.755.90-0.65-10.00%22,81550.87%
SQ240119P000575002023-06-02 12:46PM EDT57.506.756.706.90-1.55-18.67%23,92550.44%
SQ240119P000600002023-06-02 3:45PM EDT60.007.857.707.95-0.55-6.55%385,15949.34%
SQ240119P000625002023-06-02 2:04PM EDT62.508.958.959.10-0.60-6.28%23,21048.30%
SQ240119P000650002023-06-02 3:45PM EDT65.0010.2810.2010.40-0.82-7.39%1949,28847.55%
SQ240119P000675002023-06-02 2:00PM EDT67.5011.5011.4511.75-1.15-9.09%2193,70646.56%
SQ240119P000700002023-06-01 11:56AM EDT70.0014.3012.9013.200.00-185,23245.62%
SQ240119P000725002023-06-01 12:22PM EDT72.5015.7514.4514.750.00-2398244.71%
SQ240119P000750002023-06-02 1:33PM EDT75.0016.1216.0516.45-0.88-5.18%104,42744.12%
SQ240119P000775002023-05-16 2:56PM EDT77.5023.5517.8518.100.00-1185642.80%
SQ240119P000800002023-06-02 2:19PM EDT80.0019.8019.6519.95-1.90-8.76%371,76042.09%
SQ240119P000825002023-06-01 9:50AM EDT82.5024.9021.5521.850.00-765941.22%
SQ240119P000850002023-06-02 11:02AM EDT85.0024.5323.5023.85-0.44-1.76%61,87340.50%
SQ240119P000875002023-05-30 1:13PM EDT87.5029.9525.5525.900.00-131139.66%
SQ240119P000900002023-06-01 3:04PM EDT90.0029.0027.6528.000.00-82,05938.68%
SQ240119P000925002023-05-26 11:57AM EDT92.5033.1529.8530.200.00-170038.04%
SQ240119P000950002023-06-02 12:27PM EDT95.0032.5532.1032.40-3.35-9.33%619936.87%
SQ240119P000975002023-05-04 2:40PM EDT97.5038.1434.3534.750.00-920436.82%
SQ240119P001000002023-05-26 12:08PM EDT100.0040.0036.7037.050.00-11,50735.72%
SQ240119P001050002023-05-17 2:36PM EDT105.0047.0041.4041.900.00-3136.06%
SQ240119P001100002023-05-25 1:25PM EDT110.0050.5946.0547.000.00-1240.38%
SQ240119P001150002023-06-01 3:17PM EDT115.0052.3551.1052.000.00-543442.85%
SQ240119P001200002023-05-25 11:44AM EDT120.0060.0855.9057.000.00-11145.17%
SQ240119P001250002023-06-02 3:33PM EDT125.0061.3561.3061.90-2.20-3.46%79030045.41%
SQ240119P001300002023-05-09 2:57PM EDT130.0070.5166.1066.900.00-1147.41%
SQ240119P001350002023-05-05 9:30AM EDT135.0073.8170.9571.950.00-9050.44%
SQ240119P001400002023-05-05 9:33AM EDT140.0080.4075.9576.950.00-6052.30%
SQ240119P001450002023-05-18 3:17PM EDT145.0085.4081.1081.800.00-182350.39%
SQ240119P001500002023-03-30 2:13PM EDT150.0081.9988.6089.450.00-1080.62%
SQ240119P001550002023-02-08 3:06PM EDT155.0073.3584.6585.500.00-1810.00%
SQ240119P001600002023-06-02 3:33PM EDT160.0096.4096.2096.75-2.20-2.23%59019653.52%
SQ240119P001650002022-12-28 2:59PM EDT165.00105.8980.5581.800.00-300.00%
SQ240119P001700002022-10-05 10:33AM EDT170.00109.71107.30109.200.00-1280.69%
SQ240119P001750002023-02-17 12:02PM EDT175.0099.8599.65102.350.00-600.00%
SQ240119P001800002022-12-30 1:47PM EDT180.00118.6295.2096.750.00-2900.00%
SQ240119P001850002022-12-30 10:52AM EDT185.00123.50100.05101.950.00-5000.00%
SQ240119P001900002022-10-18 2:41PM EDT190.00132.90121.30123.950.00-200.00%
SQ240119P001950002022-09-15 2:18PM EDT195.00124.55141.90145.000.00-20154.75%
SQ240119P002000002023-03-21 1:51PM EDT200.00122.75136.70138.300.00-2080.13%
SQ240119P002100002022-09-29 11:49AM EDT210.00153.50147.90149.750.00-9098.16%
SQ240119P002200002023-03-29 3:02PM EDT220.00153.50158.65159.450.00-1,5800102.82%
SQ240119P002300002023-06-02 9:53AM EDT230.00167.90166.05166.80-1.00-0.59%9071.78%
SQ240119P002400002022-09-29 11:09AM EDT240.00183.50177.05180.150.00-20103.08%
SQ240119P002500002022-12-30 1:50PM EDT250.00188.09165.65166.850.00-200.00%
SQ240119P002600002022-08-23 12:25PM EDT260.00189.16203.30205.750.00-20150.76%
SQ240119P002700002022-08-19 12:49PM EDT270.00195.28203.10206.600.00-2067.97%
SQ240119P002800002023-03-21 1:48PM EDT280.00202.52215.75219.100.00-2095.41%
SQ240119P002900002022-11-23 10:39AM EDT290.00227.30228.00231.750.00-20124.95%
SQ240119P003000002023-04-26 3:57PM EDT300.00237.75239.40242.400.00-11134.95%
SQ240119P003100002023-04-26 3:57PM EDT310.00247.78249.90252.100.00-10137.45%
SQ240119P003200002023-03-21 1:48PM EDT320.00242.50255.70259.800.00-20106.96%
SQ240119P003300002022-06-13 3:06PM EDT330.00265.30264.05267.600.00-40106.10%
SQ240119P003400002022-07-29 10:18AM EDT340.00265.37269.05273.500.00-200.00%
SQ240119P003500002022-07-29 1:36PM EDT350.00275.56279.00283.450.00-200.00%
SQ240119P003600002022-05-25 9:50AM EDT360.00285.25289.30292.900.00-200.00%
SQ240119P003700002022-10-12 3:53PM EDT370.00313.55296.25301.000.00-200.00%
SQ240119P003800002023-03-21 1:48PM EDT380.00302.55315.40319.750.00-40112.21%